|
|
Closing price on 4/20/2011
|
|
| Open |
9.70 |
| High |
9.90 |
| Low |
9.70 |
| Volume |
94,140 |
| Split-adjusted Price |
2.79 |
|
|
TDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/20/2011
|
+0.20 / +2.06%
|
9.70
|
9.90
|
9.70
|
9.90
|
9.90
|
2.79
|
94,140
|
|
|
4/19/2011
|
0.00 / 0.00%
|
9.50
|
10.00
|
9.50
|
9.70
|
9.70
|
2.73
|
72,970
|
|
|
4/18/2011
|
-0.50 / -4.90%
|
10.00
|
10.10
|
9.70
|
9.70
|
9.70
|
2.73
|
144,000
|
|
|
4/15/2011
|
-0.40 / -3.77%
|
10.40
|
10.50
|
10.20
|
10.20
|
10.20
|
2.87
|
110,520
|
|
|
4/14/2011
|
-0.20 / -1.85%
|
10.80
|
10.90
|
10.50
|
10.60
|
10.60
|
2.99
|
109,400
|
|
|
4/13/2011
|
-0.10 / -0.92%
|
10.60
|
10.90
|
10.60
|
10.80
|
10.80
|
3.04
|
132,490
|
|
|
4/8/2011
|
-0.10 / -0.91%
|
10.90
|
10.90
|
10.70
|
10.90
|
10.90
|
3.07
|
77,140
|
|
|
4/7/2011
|
-0.30 / -2.65%
|
11.10
|
11.20
|
10.90
|
11.00
|
11.00
|
3.10
|
165,180
|
|
|
4/6/2011
|
+0.20 / +1.80%
|
11.10
|
11.30
|
11.10
|
11.30
|
11.30
|
3.18
|
165,350
|
|
|
4/5/2011
|
0.00 / 0.00%
|
11.10
|
11.40
|
11.10
|
11.10
|
11.10
|
3.13
|
70,560
|
|
|
4/4/2011
|
-0.40 / -3.48%
|
11.40
|
11.40
|
11.10
|
11.10
|
11.10
|
3.13
|
110,040
|
|
|
4/1/2011
|
+0.50 / +4.55%
|
11.30
|
11.50
|
11.30
|
11.50
|
11.50
|
3.24
|
332,400
|
|
|
3/31/2011
|
-0.10 / -0.90%
|
11.50
|
11.50
|
11.00
|
11.00
|
11.00
|
3.10
|
128,240
|
|
|
3/30/2011
|
-0.20 / -1.77%
|
11.00
|
11.20
|
11.00
|
11.10
|
11.10
|
3.13
|
163,130
|
|
|
3/29/2011
|
-0.30 / -2.59%
|
11.40
|
11.60
|
11.20
|
11.30
|
11.30
|
3.18
|
313,610
|
|
|
3/28/2011
|
-0.10 / -0.85%
|
11.70
|
11.70
|
11.50
|
11.60
|
11.60
|
3.27
|
103,250
|
|
|
3/25/2011
|
-0.20 / -1.68%
|
12.00
|
12.00
|
11.60
|
11.70
|
11.70
|
3.30
|
172,840
|
|
|
3/24/2011
|
-0.10 / -0.83%
|
11.80
|
12.00
|
11.80
|
11.90
|
11.90
|
3.35
|
188,340
|
|
|
3/23/2011
|
+0.20 / +1.69%
|
11.80
|
12.10
|
11.80
|
12.00
|
12.00
|
3.38
|
165,040
|
|
|
3/22/2011
|
-0.50 / -4.07%
|
12.00
|
12.20
|
11.80
|
11.80
|
11.80
|
3.32
|
164,610
|
|
|
3/21/2011
|
-0.10 / -0.81%
|
12.80
|
12.80
|
12.20
|
12.30
|
12.30
|
3.46
|
150,300
|
|
|
3/18/2011
|
+0.20 / +1.64%
|
12.30
|
12.50
|
11.90
|
12.40
|
12.40
|
3.49
|
150,310
|
|
|
3/17/2011
|
+0.10 / +0.83%
|
12.50
|
12.50
|
12.10
|
12.20
|
12.20
|
3.44
|
154,760
|
|
|
3/16/2011
|
+0.20 / +1.68%
|
12.30
|
12.30
|
11.90
|
12.10
|
12.10
|
3.41
|
119,780
|
|
|
3/15/2011
|
-0.40 / -3.25%
|
11.80
|
12.40
|
11.80
|
11.90
|
11.90
|
3.35
|
125,050
|
|
|
3/14/2011
|
-0.60 / -4.65%
|
12.60
|
12.70
|
12.30
|
12.30
|
12.30
|
3.46
|
182,730
|
|
|
3/11/2011
|
+0.60 / +4.88%
|
12.80
|
12.90
|
12.80
|
12.90
|
12.90
|
3.63
|
386,070
|
|
|
3/10/2011
|
+0.50 / +4.24%
|
12.10
|
12.30
|
11.80
|
12.30
|
12.30
|
3.46
|
237,480
|
|
|
3/9/2011
|
0.00 / 0.00%
|
12.10
|
12.10
|
11.40
|
11.80
|
11.80
|
3.32
|
129,050
|
|
|
3/8/2011
|
-0.60 / -4.84%
|
12.40
|
12.60
|
11.80
|
11.80
|
11.80
|
3.32
|
209,950
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|